Milan - Delayed Quote EUR
Invesco Materials S&P US Select Sector UCITS ETF (XLBS.MI)
466.81
+0.17
+(0.04%)
As of May 13 at 3:36:45 PM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 13, 2025 | 466.81 | 466.81 | 466.81 | 466.81 | 466.81 | 3 |
May 12, 2025 | 452.19 | 452.19 | 452.19 | 452.19 | 452.19 | - |
May 9, 2025 | 452.19 | 452.19 | 452.19 | 452.19 | 452.19 | 1 |
May 8, 2025 | 449.12 | 451.75 | 449.12 | 451.75 | 451.75 | 16 |
May 7, 2025 | 444.67 | 444.67 | 444.67 | 444.67 | 444.67 | 11 |
May 6, 2025 | 446.59 | 447.26 | 446.59 | 447.26 | 447.26 | 112 |
May 5, 2025 | 449.35 | 449.35 | 449.35 | 451.04 | 451.04 | 457 |
May 2, 2025 | 447.83 | 447.83 | 447.83 | 449.69 | 449.69 | 5 |
Apr 30, 2025 | 439.52 | 443.43 | 439.52 | 443.43 | 443.43 | 33 |
Apr 29, 2025 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | - |
Apr 28, 2025 | 440.72 | 440.72 | 437.05 | 437.05 | 437.05 | 223 |
Apr 25, 2025 | 441.39 | 441.39 | 438.60 | 436.02 | 436.02 | 64 |
Apr 24, 2025 | 431.22 | 438.41 | 431.22 | 438.41 | 438.41 | 8 |
Apr 23, 2025 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | - |
Apr 22, 2025 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | - |
Apr 17, 2025 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | 251 |
Apr 16, 2025 | 432.57 | 432.57 | 432.57 | 432.57 | 432.57 | 150 |
Apr 15, 2025 | 433.50 | 435.34 | 432.87 | 435.34 | 435.34 | 97 |
Apr 14, 2025 | 431.84 | 431.84 | 431.84 | 431.84 | 431.84 | 2 |
Apr 11, 2025 | 420.15 | 420.15 | 417.63 | 417.63 | 417.63 | 156 |
Apr 10, 2025 | 423.79 | 423.79 | 423.79 | 423.79 | 423.79 | - |
Apr 9, 2025 | 423.79 | 423.79 | 423.79 | 423.79 | 423.79 | - |
Apr 8, 2025 | 423.79 | 423.79 | 423.79 | 423.79 | 423.79 | 2 |
Apr 7, 2025 | 474.44 | 474.44 | 474.44 | 474.44 | 474.44 | - |
Apr 4, 2025 | 474.44 | 474.44 | 474.44 | 474.44 | 474.44 | - |
Apr 3, 2025 | 474.44 | 474.44 | 474.44 | 474.44 | 474.44 | - |
Apr 2, 2025 | 474.44 | 474.44 | 474.44 | 474.44 | 474.44 | - |
Apr 1, 2025 | 474.44 | 474.44 | 474.44 | 474.44 | 474.44 | - |
Mar 31, 2025 | 471.51 | 471.51 | 471.51 | 474.44 | 474.44 | 13 |
Mar 28, 2025 | 475.14 | 475.14 | 474.51 | 474.51 | 474.51 | 108 |
Mar 27, 2025 | 482.11 | 482.11 | 482.11 | 482.11 | 482.11 | - |
Mar 26, 2025 | 482.11 | 482.11 | 482.11 | 482.11 | 482.11 | - |
Mar 25, 2025 | 482.11 | 482.11 | 482.11 | 482.11 | 482.11 | - |
Mar 24, 2025 | 482.11 | 482.11 | 482.11 | 482.11 | 482.11 | 2 |
Mar 21, 2025 | 471.70 | 471.70 | 471.70 | 471.70 | 471.70 | 41 |
Mar 20, 2025 | 480.04 | 480.04 | 480.04 | 480.04 | 480.04 | 11 |
Mar 19, 2025 | 475.01 | 475.01 | 475.01 | 475.01 | 475.01 | - |
Mar 18, 2025 | 475.01 | 475.01 | 475.01 | 475.01 | 475.01 | 25 |
Mar 17, 2025 | 470.97 | 475.00 | 470.97 | 475.00 | 475.00 | 15 |
Mar 14, 2025 | 470.01 | 470.96 | 470.01 | 470.96 | 470.96 | 1,048 |
Mar 13, 2025 | 468.27 | 468.27 | 468.27 | 468.27 | 468.27 | 258 |
Mar 12, 2025 | 467.70 | 467.70 | 467.70 | 467.70 | 467.70 | 4 |
Mar 11, 2025 | 474.91 | 474.91 | 466.23 | 466.23 | 466.23 | 106 |
Mar 10, 2025 | 481.84 | 481.84 | 478.95 | 478.95 | 478.95 | 64 |
Mar 7, 2025 | 487.92 | 487.92 | 487.92 | 487.92 | 487.92 | - |
Mar 6, 2025 | 487.27 | 487.28 | 486.00 | 487.92 | 487.92 | 320 |
Mar 5, 2025 | 482.67 | 482.67 | 482.67 | 482.67 | 482.67 | 7 |
Mar 4, 2025 | 494.85 | 494.85 | 494.17 | 488.31 | 488.31 | 104 |
Mar 3, 2025 | 504.70 | 504.70 | 504.70 | 504.70 | 504.70 | 9 |
Feb 28, 2025 | 508.14 | 508.14 | 507.57 | 507.57 | 507.57 | 44 |
Feb 27, 2025 | 512.12 | 512.12 | 512.12 | 512.12 | 512.12 | 20 |
Feb 26, 2025 | 509.10 | 509.10 | 509.10 | 509.10 | 509.10 | 141 |
Feb 25, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | 20 |
Feb 24, 2025 | 510.38 | 510.38 | 510.38 | 510.38 | 510.38 | - |
Feb 21, 2025 | 514.12 | 514.12 | 514.12 | 510.38 | 510.38 | 14 |
Feb 20, 2025 | 517.74 | 517.74 | 517.74 | 517.74 | 517.74 | - |
Feb 19, 2025 | 519.81 | 519.81 | 517.74 | 517.74 | 517.74 | 1,103 |
Feb 18, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | 5 |
Feb 17, 2025 | 515.45 | 515.45 | 514.21 | 514.21 | 514.21 | 269 |
Feb 14, 2025 | 516.95 | 517.80 | 515.73 | 515.73 | 515.73 | 1,592 |
Feb 13, 2025 | 513.97 | 513.97 | 513.97 | 513.97 | 513.97 | 33 |
Feb 12, 2025 | 511.39 | 511.39 | 511.39 | 511.39 | 511.39 | 58 |
Feb 11, 2025 | 515.11 | 515.11 | 515.11 | 518.72 | 518.72 | 8 |
Feb 10, 2025 | 515.15 | 515.15 | 513.69 | 513.69 | 513.69 | 297 |
Feb 7, 2025 | 515.14 | 515.14 | 513.83 | 513.83 | 513.83 | 56 |
Feb 6, 2025 | 516.87 | 516.88 | 513.91 | 514.86 | 514.86 | 2,684 |
Feb 5, 2025 | 512.54 | 512.54 | 512.54 | 512.64 | 512.64 | 46 |
Feb 4, 2025 | 515.82 | 515.82 | 514.85 | 514.85 | 514.85 | 278 |
Feb 3, 2025 | 514.46 | 517.48 | 513.32 | 517.48 | 517.48 | 332 |
Jan 31, 2025 | 512.94 | 512.94 | 512.94 | 512.94 | 512.94 | - |
Jan 30, 2025 | 513.34 | 513.34 | 512.86 | 512.94 | 512.94 | 304 |
Jan 29, 2025 | 511.68 | 512.15 | 511.68 | 512.15 | 512.15 | 217 |
Jan 28, 2025 | 512.25 | 512.25 | 510.13 | 510.13 | 510.13 | 61 |
Jan 27, 2025 | 506.80 | 506.80 | 505.07 | 506.48 | 506.48 | 470 |
Jan 24, 2025 | 512.17 | 512.51 | 510.40 | 510.40 | 510.40 | 911 |
Jan 23, 2025 | 512.55 | 512.55 | 511.04 | 511.04 | 511.04 | 68 |
Jan 22, 2025 | 513.47 | 513.90 | 513.47 | 513.90 | 513.90 | 23 |
Jan 21, 2025 | 516.47 | 516.47 | 516.47 | 516.47 | 516.47 | 51 |
Jan 20, 2025 | 513.91 | 513.91 | 511.59 | 512.25 | 512.25 | 105 |
Jan 17, 2025 | 513.68 | 513.68 | 513.67 | 516.62 | 516.62 | 30 |
Jan 16, 2025 | 505.54 | 505.54 | 505.54 | 505.54 | 505.54 | - |
Jan 15, 2025 | 502.09 | 506.05 | 502.08 | 505.54 | 505.54 | 290 |
Jan 14, 2025 | 500.05 | 501.00 | 499.68 | 499.68 | 499.68 | 35 |
Jan 13, 2025 | 487.46 | 489.44 | 487.22 | 497.61 | 497.61 | 13 |
Jan 10, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 9 |
Jan 9, 2025 | 489.73 | 490.64 | 489.73 | 490.63 | 490.63 | 1,000 |
Jan 8, 2025 | 487.78 | 488.76 | 487.78 | 488.76 | 488.76 | 66 |
Jan 7, 2025 | 486.69 | 487.78 | 486.69 | 487.78 | 487.78 | 406 |
Jan 6, 2025 | 482.60 | 487.52 | 481.78 | 486.60 | 486.60 | 2,702 |
Jan 3, 2025 | 485.49 | 485.49 | 484.86 | 484.86 | 484.86 | 249 |
Jan 2, 2025 | 491.35 | 491.42 | 490.50 | 491.39 | 491.39 | 209 |
Dec 30, 2024 | 487.48 | 487.48 | 483.00 | 484.56 | 484.56 | 5 |
Dec 27, 2024 | 489.75 | 489.75 | 489.75 | 489.75 | 489.75 | 32 |
Dec 23, 2024 | 488.70 | 488.70 | 488.70 | 487.10 | 487.10 | 5 |
Dec 20, 2024 | 485.09 | 485.09 | 485.09 | 491.22 | 491.22 | 10 |
Dec 19, 2024 | 489.72 | 489.72 | 489.72 | 489.72 | 489.72 | 37 |
Dec 18, 2024 | 500.91 | 500.91 | 500.91 | 500.91 | 500.91 | - |
Dec 17, 2024 | 502.15 | 502.15 | 501.66 | 500.91 | 500.91 | 405 |
Dec 16, 2024 | 505.72 | 505.72 | 505.72 | 505.72 | 505.72 | 33 |
Dec 13, 2024 | 509.45 | 509.45 | 509.45 | 509.28 | 509.28 | 186 |
Dec 12, 2024 | 515.30 | 515.34 | 513.21 | 513.88 | 513.88 | 1,919 |
Dec 11, 2024 | 518.66 | 518.66 | 518.66 | 518.66 | 518.66 | - |
Dec 10, 2024 | 520.06 | 520.06 | 517.56 | 518.66 | 518.66 | 404 |
Dec 9, 2024 | 521.79 | 522.04 | 521.79 | 522.56 | 522.56 | 206 |
Dec 6, 2024 | 521.60 | 521.70 | 521.12 | 521.12 | 521.12 | 527 |
Dec 5, 2024 | 522.98 | 523.63 | 519.47 | 519.47 | 519.47 | 386 |
Dec 4, 2024 | 536.82 | 536.82 | 536.82 | 531.86 | 531.86 | 18 |
Dec 3, 2024 | 536.31 | 536.31 | 536.31 | 536.31 | 536.31 | 16 |
Dec 2, 2024 | 535.57 | 535.57 | 535.57 | 535.57 | 535.57 | - |
Nov 29, 2024 | 534.87 | 535.57 | 534.87 | 535.57 | 535.57 | 215 |
Nov 28, 2024 | 534.97 | 534.97 | 534.97 | 534.97 | 534.97 | 249 |
Nov 27, 2024 | 537.41 | 537.41 | 537.41 | 537.41 | 537.41 | - |
Nov 26, 2024 | 535.97 | 535.97 | 535.97 | 537.41 | 537.41 | 178 |
Nov 25, 2024 | 539.00 | 539.00 | 539.00 | 540.35 | 540.35 | 2 |
Nov 22, 2024 | 519.63 | 519.63 | 519.63 | 519.63 | 519.63 | - |
Nov 21, 2024 | 519.63 | 519.63 | 519.63 | 519.63 | 519.63 | - |
Nov 20, 2024 | 519.90 | 519.91 | 519.90 | 519.63 | 519.63 | 203 |
Nov 19, 2024 | 518.88 | 518.88 | 518.88 | 518.88 | 518.88 | - |
Nov 18, 2024 | 517.73 | 518.88 | 517.54 | 518.88 | 518.88 | 568 |
Nov 15, 2024 | 517.99 | 521.38 | 517.53 | 517.53 | 517.53 | 55 |
Nov 14, 2024 | 524.30 | 524.92 | 521.38 | 521.38 | 521.38 | 1,426 |
Nov 13, 2024 | 521.46 | 521.46 | 521.46 | 521.46 | 521.46 | - |
Nov 12, 2024 | 521.46 | 521.46 | 521.46 | 521.46 | 521.46 | 25 |
Nov 11, 2024 | 528.65 | 528.65 | 528.65 | 528.65 | 528.65 | 71 |
Nov 8, 2024 | 527.54 | 527.54 | 525.38 | 526.09 | 526.09 | 484 |
Nov 7, 2024 | 526.46 | 527.28 | 525.32 | 527.28 | 527.28 | 53 |
Nov 6, 2024 | 512.99 | 512.99 | 512.99 | 512.99 | 512.99 | - |
Nov 5, 2024 | 512.99 | 512.99 | 512.99 | 512.99 | 512.99 | 2 |
Nov 4, 2024 | 512.38 | 514.18 | 512.32 | 512.32 | 512.32 | 200 |
Nov 1, 2024 | 516.09 | 516.09 | 516.09 | 516.09 | 516.09 | - |
Oct 31, 2024 | 517.63 | 517.63 | 513.01 | 516.09 | 516.09 | 1,196 |
Oct 30, 2024 | 520.63 | 520.63 | 520.46 | 520.40 | 520.40 | 12 |
Oct 29, 2024 | 524.45 | 524.45 | 522.61 | 522.61 | 522.61 | 565 |
Oct 28, 2024 | 533.05 | 533.05 | 533.05 | 533.05 | 533.05 | - |
Oct 25, 2024 | 533.05 | 533.05 | 533.05 | 533.05 | 533.05 | - |
Oct 24, 2024 | 533.05 | 533.05 | 533.05 | 533.05 | 533.05 | - |
Oct 23, 2024 | 534.27 | 534.30 | 533.05 | 533.05 | 533.05 | 176 |
Oct 22, 2024 | 533.11 | 533.11 | 531.19 | 531.68 | 531.68 | 698 |
Oct 21, 2024 | 538.73 | 538.73 | 538.73 | 538.73 | 538.73 | - |
Oct 18, 2024 | 540.78 | 540.79 | 540.78 | 538.73 | 538.73 | 20 |
Oct 17, 2024 | 527.44 | 527.44 | 527.44 | 527.44 | 527.44 | - |
Oct 16, 2024 | 527.44 | 527.44 | 527.44 | 527.44 | 527.44 | - |
Oct 15, 2024 | 527.44 | 527.44 | 527.44 | 527.44 | 527.44 | - |
Oct 14, 2024 | 525.97 | 525.97 | 524.47 | 527.44 | 527.44 | 2,083 |
Oct 11, 2024 | 522.36 | 522.36 | 522.36 | 522.36 | 522.36 | - |
Oct 10, 2024 | 522.36 | 522.36 | 522.36 | 522.36 | 522.36 | 35 |
Oct 9, 2024 | 518.99 | 521.40 | 518.99 | 521.40 | 521.40 | 276 |
Oct 8, 2024 | 515.28 | 515.28 | 513.73 | 515.14 | 515.14 | 3,267 |
Oct 7, 2024 | 517.34 | 517.34 | 517.34 | 517.34 | 517.34 | 19 |
Oct 4, 2024 | 518.40 | 519.10 | 518.40 | 516.76 | 516.76 | 207 |
Oct 3, 2024 | 517.72 | 517.72 | 517.72 | 517.72 | 517.72 | 9 |
Oct 2, 2024 | 520.71 | 520.71 | 520.71 | 520.71 | 520.71 | - |
Oct 1, 2024 | 520.00 | 520.71 | 520.00 | 520.71 | 520.71 | 11 |
Sep 30, 2024 | 521.42 | 522.11 | 517.82 | 515.89 | 515.89 | 1,073 |
Sep 27, 2024 | 519.54 | 519.54 | 519.54 | 519.54 | 519.54 | - |
Sep 26, 2024 | 514.61 | 516.34 | 514.61 | 519.54 | 519.54 | 578 |
Sep 25, 2024 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - |
Sep 24, 2024 | 510.70 | 514.61 | 510.70 | 514.50 | 514.50 | 213 |
Sep 23, 2024 | 502.21 | 502.21 | 502.21 | 502.21 | 502.21 | - |
Sep 20, 2024 | 506.34 | 506.34 | 506.34 | 502.21 | 502.21 | 6 |
Sep 19, 2024 | 504.19 | 504.19 | 504.19 | 504.19 | 504.19 | - |
Sep 18, 2024 | 504.19 | 504.19 | 504.19 | 504.19 | 504.19 | - |
Sep 17, 2024 | 500.09 | 500.09 | 500.09 | 504.19 | 504.19 | 32 |
Sep 16, 2024 | 499.42 | 499.42 | 499.42 | 499.42 | 499.42 | - |
Sep 13, 2024 | 499.42 | 499.42 | 499.42 | 499.42 | 499.42 | 2 |
Sep 12, 2024 | 490.30 | 490.30 | 490.30 | 490.30 | 490.30 | - |
Sep 11, 2024 | 490.30 | 490.30 | 490.30 | 490.30 | 490.30 | - |
Sep 10, 2024 | 490.30 | 490.30 | 490.30 | 490.30 | 490.30 | - |
Sep 9, 2024 | 487.01 | 490.30 | 487.01 | 490.30 | 490.30 | 21 |
Sep 6, 2024 | 495.20 | 495.20 | 495.20 | 495.20 | 495.20 | - |
Sep 5, 2024 | 495.20 | 495.20 | 495.20 | 495.20 | 495.20 | - |
Sep 4, 2024 | 496.50 | 496.50 | 495.20 | 495.20 | 495.20 | 70 |
Sep 3, 2024 | 506.34 | 506.34 | 506.00 | 500.62 | 500.62 | 5 |
Sep 2, 2024 | 505.90 | 505.90 | 505.90 | 505.90 | 505.90 | 207 |
Aug 30, 2024 | 490.07 | 490.07 | 490.07 | 490.07 | 490.07 | - |
Aug 29, 2024 | 490.07 | 490.07 | 490.07 | 490.07 | 490.07 | - |
Aug 28, 2024 | 490.07 | 490.07 | 490.07 | 490.07 | 490.07 | - |
Aug 27, 2024 | 490.07 | 490.07 | 490.07 | 490.07 | 490.07 | - |
Aug 26, 2024 | 490.07 | 490.07 | 490.07 | 490.07 | 490.07 | - |
Aug 23, 2024 | 490.07 | 490.07 | 490.07 | 490.07 | 490.07 | - |
Aug 22, 2024 | 492.00 | 492.00 | 492.00 | 490.07 | 490.07 | 1 |
Aug 21, 2024 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | - |
Aug 20, 2024 | 488.32 | 488.32 | 487.10 | 487.10 | 487.10 | 2 |
Aug 19, 2024 | 483.42 | 483.42 | 483.42 | 483.42 | 483.42 | - |
Aug 16, 2024 | 483.42 | 483.42 | 483.42 | 483.42 | 483.42 | - |
Aug 14, 2024 | 483.42 | 483.42 | 483.42 | 483.42 | 483.42 | - |
Aug 13, 2024 | 483.42 | 483.42 | 483.42 | 483.42 | 483.42 | - |
Aug 12, 2024 | 483.42 | 483.42 | 483.42 | 483.42 | 483.42 | - |
Aug 9, 2024 | 483.42 | 483.42 | 483.42 | 483.42 | 483.42 | 2 |
Aug 8, 2024 | 475.00 | 484.26 | 473.56 | 484.26 | 484.26 | 26 |
Aug 7, 2024 | 486.84 | 486.84 | 486.84 | 486.84 | 486.84 | 23 |
Aug 6, 2024 | 483.60 | 483.60 | 483.60 | 483.60 | 483.60 | 20 |
Aug 5, 2024 | 484.38 | 484.38 | 473.21 | 478.17 | 478.17 | 362 |
Aug 2, 2024 | 503.70 | 503.71 | 485.91 | 485.91 | 485.91 | 63 |
Aug 1, 2024 | 510.13 | 510.13 | 507.02 | 507.02 | 507.02 | 34 |
Jul 31, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
Jul 30, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
Jul 29, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
Jul 26, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
Jul 25, 2024 | 491.51 | 496.00 | 491.50 | 496.00 | 496.00 | 518 |
Jul 24, 2024 | 497.08 | 497.08 | 497.08 | 497.08 | 497.08 | - |
Jul 23, 2024 | 497.08 | 497.08 | 497.08 | 497.08 | 497.08 | 4 |
Jul 22, 2024 | 502.43 | 502.43 | 502.43 | 502.43 | 502.43 | - |
Jul 19, 2024 | 502.43 | 502.43 | 502.43 | 502.43 | 502.43 | - |
Jul 18, 2024 | 502.43 | 502.43 | 502.43 | 502.43 | 502.43 | - |
Jul 17, 2024 | 501.46 | 502.43 | 501.46 | 502.43 | 502.43 | 1,601 |
Jul 16, 2024 | 495.70 | 495.70 | 495.70 | 495.70 | 495.70 | - |
Jul 15, 2024 | 495.75 | 495.75 | 494.63 | 495.70 | 495.70 | 19 |
Jul 12, 2024 | 493.08 | 494.95 | 493.08 | 494.95 | 494.95 | 141 |
Jul 11, 2024 | 486.36 | 489.90 | 486.36 | 491.43 | 491.43 | 239 |
Jul 10, 2024 | 482.68 | 482.68 | 482.68 | 482.68 | 482.68 | - |
Jul 9, 2024 | 484.81 | 484.81 | 484.81 | 482.68 | 482.68 | 20 |
Jul 8, 2024 | 482.84 | 483.00 | 482.51 | 485.04 | 485.04 | 42 |
Jul 5, 2024 | 484.88 | 484.88 | 481.00 | 481.28 | 481.28 | 21 |
Jul 4, 2024 | 484.18 | 484.18 | 484.18 | 484.18 | 484.18 | 22 |
Jul 3, 2024 | 484.29 | 484.29 | 484.29 | 483.42 | 483.42 | 14 |
Jul 2, 2024 | 482.39 | 482.40 | 481.73 | 481.73 | 481.73 | 23 |
Jul 1, 2024 | 491.68 | 491.68 | 484.66 | 484.66 | 484.66 | 12 |
Jun 28, 2024 | 492.49 | 492.49 | 492.49 | 492.49 | 492.49 | 19 |
Jun 27, 2024 | 491.47 | 491.47 | 491.47 | 491.47 | 491.47 | 33 |
Jun 26, 2024 | 499.30 | 499.30 | 499.30 | 499.30 | 499.30 | - |
Jun 25, 2024 | 499.30 | 499.30 | 499.30 | 499.30 | 499.30 | - |
Jun 24, 2024 | 499.30 | 499.30 | 499.30 | 499.30 | 499.30 | 9 |
Jun 21, 2024 | 496.20 | 496.20 | 496.20 | 496.20 | 496.20 | - |
Jun 20, 2024 | 496.68 | 496.68 | 496.68 | 496.20 | 496.20 | 11 |
Jun 19, 2024 | 492.90 | 492.90 | 492.90 | 492.90 | 492.90 | - |
Jun 18, 2024 | 495.70 | 495.70 | 495.70 | 492.90 | 492.90 | 101 |
Jun 17, 2024 | 493.15 | 493.15 | 493.15 | 493.15 | 493.15 | - |
Jun 14, 2024 | 494.97 | 494.97 | 494.97 | 493.15 | 493.15 | 5 |
Jun 13, 2024 | 493.85 | 493.85 | 493.85 | 493.85 | 493.85 | - |
Jun 12, 2024 | 493.85 | 493.85 | 493.85 | 493.85 | 493.85 | 34 |
Jun 11, 2024 | 495.06 | 495.07 | 494.43 | 494.47 | 494.47 | 26 |
Jun 10, 2024 | 495.78 | 495.79 | 494.65 | 494.65 | 494.65 | 88 |
Jun 7, 2024 | 492.82 | 494.73 | 492.81 | 494.73 | 494.73 | 242 |
Jun 6, 2024 | 492.20 | 492.20 | 492.20 | 492.20 | 492.20 | - |
Jun 5, 2024 | 492.20 | 492.20 | 492.20 | 492.20 | 492.20 | 61 |
Jun 4, 2024 | 489.27 | 489.27 | 489.27 | 489.27 | 489.27 | 240 |
Jun 3, 2024 | 494.80 | 494.80 | 494.80 | 494.80 | 494.80 | - |
May 31, 2024 | 494.80 | 494.80 | 494.80 | 494.80 | 494.80 | - |
May 30, 2024 | 492.38 | 494.80 | 492.38 | 494.80 | 494.80 | 2 |
May 29, 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 495.30 | 25 |
May 28, 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
May 27, 2024 | 500.65 | 500.65 | 500.65 | 500.50 | 500.50 | 50 |
May 24, 2024 | 498.34 | 500.11 | 498.34 | 500.11 | 500.11 | 2 |
May 23, 2024 | 502.64 | 502.64 | 498.70 | 499.33 | 499.33 | 5 |
May 22, 2024 | 505.53 | 505.53 | 500.95 | 500.95 | 500.95 | 14 |
May 21, 2024 | 504.96 | 508.30 | 504.78 | 504.78 | 504.78 | 31 |
May 20, 2024 | 504.69 | 506.23 | 504.69 | 506.23 | 506.23 | 601 |
May 17, 2024 | 500.02 | 502.45 | 500.01 | 502.45 | 502.45 | 120 |
May 16, 2024 | 502.79 | 504.18 | 501.22 | 501.22 | 501.22 | 8 |
May 15, 2024 | 505.10 | 505.10 | 505.10 | 503.32 | 503.32 | 93 |
May 14, 2024 | 505.38 | 505.38 | 505.38 | 505.38 | 505.38 | 99 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
46.85
+4.51%
SMH VanEck Semiconductor ETF
245.56
+3.43%
QLD ProShares Ultra QQQ
103.69
+3.01%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
90.65
+2.89%
SOXX iShares Semiconductor ETF
213.76
+2.83%
XNTK SPDR NYSE Technology ETF
220.12
+2.55%
IETC iShares U.S. Tech Independence Focused ETF
87.34
+2.52%
FBZ First Trust Brazil AlphaDEX Fund
11.19
+2.47%
PSI Invesco Semiconductors ETF
54.21
+2.42%
SPHB Invesco S&P 500 High Beta ETF
89.81
+2.37%
FLLA Franklin FTSE Latin America ETF
21.48
+2.31%
USCI United States Commodity Index Fund, LP
72.18
+2.30%
GXG Global X MSCI Colombia ETF
29.28
+2.27%
WLDR Affinity World Leaders Equity ETF
30.88
+2.25%
VGT Vanguard Information Technology Index Fund ETF Shares
611.49
+2.22%
IGM iShares Expanded Tech Sector ETF
102.67
+2.21%
IYW iShares U.S. Technology ETF
158.67
+2.20%
FTEC Fidelity MSCI Information Technology Index ETF
181.89
+2.16%
XLK The Technology Select Sector SPDR Fund
232.62
+2.16%
EWW iShares MSCI Mexico ETF
59.08
+2.14%
BLCN Siren Nasdaq NexGen Economy ETF
21.56
+2.08%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.24
+2.07%
USAI Pacer American Energy Independence ETF
39.79
+2.05%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.94
+2.05%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.90
+2.02%
ATMP Barclays ETN+ Select MLP ETN
29.48
+2.01%
AIQ Global X Artificial Intelligence & Technology ETF
40.71
+1.98%
SPMO Invesco S&P 500 Momentum ETF
103.83
+1.91%
IGV iShares Expanded Tech-Software Sector ETF
104.73
+1.90%
IWP iShares Russell Mid-Cap Growth ETF
133.66
+1.89%
MTUM iShares MSCI USA Momentum Factor ETF
227.47
+1.89%
FILL iShares MSCI Global Energy Producers ETF
23.54
+1.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
369.80
+1.79%
MGK Vanguard Mega Cap Growth Index Fund
342.98
+1.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.79
+1.71%
IVW iShares S&P 500 Growth ETF
102.45
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
74.85
+1.68%
ENFR Alerian Energy Infrastructure ETF
31.83
+1.67%
IXN iShares Global Tech ETF
84.72
+1.67%
IUSG iShares Core S&P U.S. Growth ETF
140.49
+1.66%
VUG Vanguard Growth Index Fund ETF Shares
410.50
+1.63%
XAR SPDR S&P Aerospace & Defense ETF
182.98
+1.60%
PWB Invesco Dynamic Large Cap Growth ETF
108.80
+1.60%
ILCG iShares Morningstar Growth ETF
90.28
+1.58%
QQQ Invesco QQQ Trust
515.59
+1.52%
IWF iShares Russell 1000 Growth ETF
396.67
+1.52%
EWM iShares MSCI Malaysia ETF
24.87
+1.51%
VDE Vanguard Energy Index Fund ETF Shares
119.94
+1.50%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.06
+1.49%
COPX Global X Copper Miners ETF
40.86
+1.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.64
+1.46%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.53
+1.44%
IXC iShares Global Energy ETF
39.19
+1.42%
FENY Fidelity MSCI Energy Index ETF
23.63
+1.42%
QGRO American Century U.S. Quality Growth ETF
104.77
+1.41%
XLE The Energy Select Sector SPDR Fund
85.77
+1.41%
SPGP Invesco S&P 500 GARP ETF
104.56
+1.41%
MLPX Global X MLP & Energy Infrastructure ETF
60.84
+1.40%
AADR AdvisorShares Dorsey Wright ADR ETF
78.83
+1.38%
IWY iShares Russell Top 200 Growth ETF
230.12
+1.38%
SCHG Schwab U.S. Large-Cap Growth ETF
27.40
+1.37%
TMFC Motley Fool 100 Index ETF
60.64
+1.34%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.77
+1.33%
NULG Nuveen ESG Large-Cap Growth ETF
87.23
+1.32%
XLY The Consumer Discretionary Select Sector SPDR Fund
215.28
+1.32%
SPXV ProShares S&P 500 ex-Health Care ETF
64.16
+1.28%
SMIN iShares MSCI India Small-Cap ETF
72.28
+1.23%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
268.04
+1.23%
KCE SPDR S&P Capital Markets ETF
137.45
+1.20%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.10
+1.20%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.82
+1.18%
HTUS Hull Tactical US ETF
38.13
+1.18%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
358.50
+1.16%
PKW Invesco BuyBack Achievers ETF
118.96
+1.15%
PKB Invesco Building & Construction ETF
78.49
+1.13%
FDM First Trust Dow Jones Select MicroCap Index Fund
66.96
+1.13%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.15
+1.13%
MMTM SPDR S&P 1500 Momentum Tilt ETF
253.54
+1.10%
PSP Invesco Global Listed Private Equity ETF
67.47
+1.09%
VPC Virtus Private Credit ETF
20.64
+1.08%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.56
+1.06%
ABFL Abacus FCF Leaders ETF
68.51
+1.05%
SLX VanEck Steel ETF
63.79
+1.05%
UTES Virtus Reaves Utilities ETF
70.46
+1.01%
DFNL Davis Select Financial ETF
41.09
+1.01%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.30
+1.01%
NANR SPDR S&P North American Natural Resources ETF
54.74
+1.00%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.54
+0.99%
RAAX VanEck Real Assets ETF
30.54
+0.99%
EQRR ProShares Equities for Rising Rates ETF
58.34
+0.99%
FCOM Fidelity MSCI Communication Services Index ETF
59.37
+0.99%
XLC The Communication Services Select Sector SPDR ETF Fund
100.17
+0.98%
CIBR First Trust NASDAQ Cybersecurity ETF
70.75
+0.96%
IOO iShares Global 100 ETF
101.70
+0.95%
GII SPDR S&P Global Infrastructure ETF
64.96
+0.95%
XLG Invesco S&P 500 Top 50 ETF
48.83
+0.93%
OEF iShares S&P 100 ETF
285.97
+0.91%
BFOR Barron's 400 ETF
74.66
+0.91%
VUSE Vident U.S. Equity Strategy ETF
60.80
+0.90%
DSI iShares ESG MSCI KLD 400 ETF
109.32
+0.89%